中信证券 sh.600030
25.87
-1.33%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.35 | 28.53 | 28.00 | 28.38 | +0.10% | 32.32 | 0.92% |
| 2025-07-21 | 27.91 | 28.46 | 27.80 | 28.35 | +1.98% | 38.28 | 1.09% |
| 2025-07-18 | 27.77 | 27.92 | 27.63 | 27.80 | +0.32% | 18.87 | 0.55% |
| 2025-07-17 | 27.54 | 27.84 | 27.48 | 27.72 | +0.61% | 18.02 | 0.53% |
| 2025-07-16 | 27.71 | 27.79 | 27.37 | 27.55 | -0.57% | 21.40 | 0.63% |
| 2025-07-15 | 27.91 | 28.08 | 27.55 | 27.71 | -0.60% | 26.69 | 0.77% |
| 2025-07-14 | 28.23 | 28.28 | 27.84 | 27.87 | -0.87% | 28.81 | 0.83% |
| 2025-07-11 | 27.79 | 28.74 | 27.63 | 28.12 | +1.52% | 71.00 | 2.02% |
| 2025-07-10 | 27.25 | 27.88 | 27.20 | 27.70 | +1.51% | 40.07 | 1.17% |
| 2025-07-09 | 27.49 | 27.73 | 27.24 | 27.28 | -0.75% | 22.61 | 0.66% |
| 2025-07-08 | 27.20 | 27.55 | 27.19 | 27.49 | +0.83% | 23.65 | 0.69% |
| 2025-07-07 | 27.01 | 27.38 | 26.97 | 27.26 | +0.47% | 15.89 | 0.47% |
| 2025-07-04 | 27.08 | 27.52 | 26.83 | 27.14 | -0.04% | 28.30 | 0.84% |
| 2025-07-03 | 26.87 | 27.23 | 26.84 | 27.15 | +1.43% | 20.00 | 0.60% |
| 2025-07-02 | 26.88 | 27.00 | 26.72 | 26.76 | -0.40% | 15.74 | 0.47% |
| 2025-07-01 | 27.11 | 27.25 | 26.79 | 26.87 | -0.83% | 19.41 | 0.58% |
| 2025-06-30 | 27.09 | 27.32 | 26.83 | 27.10 | +0.14% | 26.70 | 0.80% |
| 2025-06-27 | 27.13 | 27.92 | 26.98 | 27.06 | +0.04% | 49.68 | 1.46% |
| 2025-06-26 | 27.45 | 27.53 | 27.03 | 27.05 | -1.64% | 46.33 | 1.37% |
| 2025-06-25 | 26.43 | 27.67 | 26.34 | 27.50 | +4.16% | 78.81 | 2.35% |